Open Historical Data

OPEN Page 79
Download
Date Close Price change Market cap Trading volume
Jan 14, 10 AM $ 0.173
-0.19%
$ 112.29 million $ 5.47 million
Jan 14, 9 AM $ 0.174
+1.53%
$ 112.5 million $ 5.29 million
Jan 14, 8 AM $ 0.171
+0.31%
$ 110.8 million $ 5.26 million
Jan 14, 7 AM $ 0.17
-0.72%
$ 110.45 million $ 5.26 million
Jan 14, 6 AM $ 0.172
-0.24%
$ 111.24 million $ 5.2 million
Jan 14, 5 AM $ 0.172
+0.44%
$ 111.52 million $ 5.35 million
Jan 14, 4 AM $ 0.171
-1.77%
$ 111.02 million $ 5.31 million
Jan 14, 3 AM $ 0.174
+0.54%
$ 113.04 million $ 5.21 million
Jan 14, 2 AM $ 0.173
-0.32%
$ 112.43 million $ 5.32 million
Jan 14, 1 AM $ 0.174
+1.05%
$ 112.81 million $ 4.93 million
Jan 14, 12 AM $ 0.172
+1.21%
$ 111.6 million $ 4.4 million
Jan 13, 11 PM $ 0.17
-0.22%
$ 110.27 million $ 4.24 million
Jan 13, 10 PM $ 0.171
+2.12%
$ 110.48 million $ 4.04 million
Jan 13, 9 PM $ 0.167
+0.31%
$ 108.21 million $ 3.71 million
Jan 13, 8 PM $ 0.166
-0.49%
$ 107.82 million $ 3.7 million
Jan 13, 7 PM $ 0.167
+0.63%
$ 108.41 million $ 3.65 million
Jan 13, 6 PM $ 0.166
-0.13%
$ 107.73 million $ 3.61 million
Jan 13, 5 PM $ 0.166
+0.16%
$ 107.88 million $ 3.57 million
Jan 13, 4 PM $ 0.166
+0.22%
$ 107.71 million $ 3.58 million
Jan 13, 3 PM $ 0.166
+0.24%
$ 107.47 million $ 3.55 million
Jan 13, 2 PM $ 0.165
+0.34%
$ 107.2 million $ 3.48 million
Jan 13, 1 PM $ 0.165
+0.09%
$ 106.85 million $ 3.58 million
Jan 13, 12 PM $ 0.165
+0.34%
$ 106.75 million $ 3.53 million
Jan 13, 11 AM $ 0.164
+0.05%
$ 106.4 million $ 3.64 million
Jan 13, 10 AM $ 0.164
-0.06%
$ 106.34 million $ 4.65 million
Jan 13, 9 AM $ 0.164
+0.40%
$ 106.4 million $ 4.7 million
Jan 13, 8 AM $ 0.164
+0.90%
$ 105.97 million $ 4.76 million
Jan 13, 7 AM $ 0.162
-0.28%
$ 105.03 million $ 4.81 million
Jan 13, 6 AM $ 0.163
-0.40%
$ 105.33 million $ 4.89 million
Jan 13, 5 AM $ 0.163
-0.30%
$ 105.86 million $ 4.76 million
Jan 13, 4 AM $ 0.164
+0.34%
$ 106.07 million $ 4.7 million
Jan 13, 3 AM $ 0.163
-0.89%
$ 105.72 million $ 4.71 million
Jan 13, 2 AM $ 0.165
+0.61%
$ 106.67 million $ 4.68 million
Jan 13, 1 AM $ 0.164
+0.83%
$ 105.96 million $ 4.61 million
Jan 13, 12 AM $ 0.162
-0.17%
$ 105.14 million $ 4.61 million
Jan 12, 11 PM $ 0.162
+0.12%
$ 105.32 million $ 4.64 million
Jan 12, 10 PM $ 0.162
-0.22%
$ 105.2 million $ 4.77 million
Jan 12, 9 PM $ 0.163
-0.68%
$ 105.41 million $ 4.81 million
Jan 12, 8 PM $ 0.164
-0.97%
$ 106.12 million $ 4.91 million
Jan 12, 7 PM $ 0.165
+0.04%
$ 107.17 million $ 5.05 million
Jan 12, 6 PM $ 0.165
-0.25%
$ 107.13 million $ 5.05 million
Jan 12, 5 PM $ 0.166
-0.08%
$ 107.4 million $ 5 million
Jan 12, 4 PM $ 0.166
+0.17%
$ 107.49 million $ 4.93 million
Jan 12, 3 PM $ 0.166
+1.27%
$ 107.31 million $ 4.88 million
Jan 12, 2 PM $ 0.163
+1.59%
$ 105.93 million $ 4.91 million
Jan 12, 1 PM $ 0.161
-1.27%
$ 104.3 million $ 4.76 million
Jan 12, 12 PM $ 0.163
+0.60%
$ 105.64 million $ 4.9 million
Jan 12, 11 AM $ 0.162
+0.09%
$ 105 million $ 4.87 million
Jan 12, 10 AM $ 0.162
+0.04%
$ 104.91 million $ 4.9 million
Jan 12, 9 AM $ 0.162
+0.16%
$ 104.87 million $ 4.85 million